全信股份[300447]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
19.68 |
7 |
7 |
集合竞价 |
| 09:17:54 |
19.29 |
22 |
22 |
集合竞价 |
| 09:20:57 |
19.3 |
64 |
64 |
集合竞价 |
| 09:21:24 |
19.36 |
64 |
64 |
集合竞价 |
| 09:22:18 |
19.39 |
64 |
64 |
集合竞价 |
| 09:24:24 |
19.4 |
64 |
64 |
集合竞价 |
| 09:25:00 |
19.34 |
322 |
322 |
集合竞价 |
| 09:25:03 |
19.35 |
322 |
644 |
卖出 |
| 09:30:03 |
19.36 |
4 |
648 |
买入 |
| 09:30:06 |
19.4 |
40 |
688 |
买入 |
| 09:30:09 |
19.4 |
12 |
700 |
卖出 |
| 09:30:12 |
19.5 |
9 |
709 |
买入 |
| 09:30:15 |
19.59 |
80 |
789 |
买入 |
| 09:30:18 |
19.6 |
86 |
875 |
买入 |
| 09:30:21 |
19.61 |
4 |
879 |
买入 |
| 09:30:24 |
19.67 |
4 |
883 |
买入 |
| 09:30:27 |
19.67 |
9 |
892 |
买入 |
| 09:30:30 |
19.63 |
27 |
919 |
卖出 |
| 09:30:33 |
19.67 |
11 |
930 |
买入 |
| 09:30:36 |
19.65 |
54 |
984 |
卖出 |
| 09:30:39 |
19.66 |
68 |
1052 |
买入 |
| 09:30:42 |
19.65 |
81 |
1133 |
卖出 |
| 09:30:45 |
19.62 |
34 |
1167 |
卖出 |
| 09:30:48 |
19.61 |
17 |
1184 |
卖出 |
| 09:30:51 |
19.64 |
3 |
1187 |
买入 |
| 09:30:54 |
19.64 |
3 |
1190 |
卖出 |
| 09:30:57 |
19.64 |
61 |
1251 |
卖出 |
| 09:31:00 |
19.64 |
6 |
1257 |
买入 |
| 09:31:03 |
19.6 |
38 |
1295 |
卖出 |
| 09:31:06 |
19.6 |
3 |
1298 |
卖出 |
| 09:31:09 |
19.56 |
145 |
1443 |
卖出 |
| 09:31:12 |
19.6 |
34 |
1477 |
买入 |
| 09:31:15 |
19.61 |
36 |
1513 |
买入 |
| 09:31:18 |
19.58 |
46 |
1559 |
卖出 |
| 09:31:21 |
19.65 |
28 |
1587 |
买入 |
| 09:31:24 |
19.63 |
3 |
1590 |
卖出 |
| 09:31:27 |
19.66 |
37 |
1627 |
买入 |
| 09:31:30 |
19.67 |
6 |
1633 |
买入 |
| 09:31:33 |
19.66 |
8 |
1641 |
卖出 |
| 09:31:36 |
19.66 |
15 |
1656 |
买入 |
| 09:31:39 |
19.66 |
5 |
1661 |
买入 |
| 09:31:42 |
19.66 |
29 |
1690 |
买入 |
| 09:31:51 |
19.66 |
61 |
1751 |
卖出 |
| 09:31:54 |
19.66 |
23 |
1774 |
买入 |
| 09:31:57 |
19.69 |
31 |
1805 |
买入 |
| 09:32:00 |
19.69 |
9 |
1814 |
买入 |
| 09:32:03 |
19.75 |
26 |
1840 |
买入 |
| 09:32:06 |
19.75 |
30 |
1870 |
卖出 |
| 09:32:09 |
19.76 |
20 |
1890 |
买入 |
| 09:32:15 |
19.81 |
21 |
1911 |
买入 |
| 09:32:21 |
19.76 |
55 |
1966 |
卖出 |
| 09:32:24 |
19.75 |
7 |
1973 |
卖出 |
| 09:32:27 |
19.75 |
2 |
1975 |
卖出 |
| 09:32:30 |
19.75 |
5 |
1980 |
卖出 |
| 09:32:33 |
19.75 |
6 |
1986 |
卖出 |
| 09:32:36 |
19.75 |
25 |
2011 |
卖出 |
| 09:32:39 |
19.75 |
63 |
2074 |
卖出 |
| 09:32:42 |
19.75 |
12 |
2086 |
卖出 |
| 09:32:45 |
19.76 |
52 |
2138 |
买入 |
| 09:32:48 |
19.77 |
13 |
2151 |
买入 |
| 09:32:51 |
19.77 |
23 |
2174 |
买入 |
| 09:32:54 |
19.77 |
12 |
2186 |
卖出 |
| 09:32:57 |
19.77 |
71 |
2257 |
卖出 |
| 09:33:00 |
19.77 |
7 |
2264 |
买入 |
| 09:33:03 |
19.77 |
6 |
2270 |
卖出 |
| 09:33:06 |
19.76 |
53 |
2323 |
卖出 |
| 09:33:09 |
19.75 |
19 |
2342 |
卖出 |
| 09:33:12 |
19.75 |
15 |
2357 |
卖出 |
| 09:33:15 |
19.72 |
34 |
2391 |
卖出 |
| 09:33:18 |
19.72 |
7 |
2398 |
买入 |
| 09:33:21 |
19.72 |
12 |
2410 |
买入 |
| 09:33:24 |
19.72 |
5 |
2415 |
买入 |
| 09:33:30 |
19.69 |
7 |
2422 |
卖出 |
| 09:33:33 |
19.69 |
1 |
2423 |
买入 |
| 09:33:39 |
19.69 |
6 |
2429 |
买入 |
| 09:33:42 |
19.67 |
2 |
2431 |
卖出 |
| 09:33:45 |
19.67 |
2 |
2433 |
卖出 |
| 09:33:48 |
19.67 |
3 |
2436 |
卖出 |
| 09:33:51 |
19.67 |
28 |
2464 |
买入 |
| 09:33:54 |
19.69 |
27 |
2491 |
买入 |
| 09:33:57 |
19.7 |
70 |
2561 |
买入 |
| 09:34:00 |
19.71 |
2 |
2563 |
买入 |
| 09:34:03 |
19.72 |
23 |
2586 |
买入 |
| 09:34:06 |
19.72 |
91 |
2677 |
买入 |
| 09:34:09 |
19.69 |
31 |
2708 |
卖出 |
| 09:34:12 |
19.72 |
36 |
2744 |
买入 |
| 09:34:15 |
19.67 |
2 |
2746 |
卖出 |
| 09:34:18 |
19.63 |
12 |
2758 |
卖出 |
| 09:34:24 |
19.63 |
1 |
2759 |
买入 |
| 09:34:27 |
19.66 |
10 |
2769 |
买入 |
| 09:34:30 |
19.59 |
6 |
2775 |
卖出 |
| 09:34:39 |
19.59 |
1 |
2776 |
卖出 |
| 09:34:42 |
19.59 |
2 |
2778 |
卖出 |
| 09:34:45 |
19.63 |
15 |
2793 |
买入 |
| 09:34:51 |
19.64 |
12 |
2805 |
买入 |
| 09:34:54 |
19.63 |
1 |
2806 |
卖出 |
| 09:34:57 |
19.63 |
21 |
2827 |
卖出 |
| 09:35:00 |
19.61 |
10 |
2837 |
卖出 |
| 09:35:06 |
19.61 |
3 |
2840 |
卖出 |
| 09:35:09 |
19.61 |
15 |
2855 |
卖出 |
| 09:35:12 |
19.6 |
17 |
2872 |
卖出 |
| 09:35:15 |
19.6 |
13 |
2885 |
卖出 |
| 09:35:18 |
19.61 |
29 |
2914 |
买入 |
| 09:35:21 |
19.61 |
9 |
2923 |
卖出 |
| 09:35:24 |
19.62 |
5 |
2928 |
买入 |
| 09:35:27 |
19.62 |
21 |
2949 |
卖出 |
| 09:35:30 |
19.63 |
12 |
2961 |
买入 |
| 09:35:36 |
19.61 |
16 |
2977 |
卖出 |
| 09:35:39 |
19.57 |
215 |
3192 |
卖出 |
| 09:35:42 |
19.57 |
2 |
3194 |
卖出 |
| 09:35:45 |
19.57 |
15 |
3209 |
买入 |
| 09:35:48 |
19.56 |
5 |
3214 |
卖出 |
| 09:35:51 |
19.57 |
3 |
3217 |
买入 |
| 09:35:54 |
19.56 |
7 |
3224 |
卖出 |
| 09:35:57 |
19.57 |
207 |
3431 |
买入 |
| 09:36:06 |
19.59 |
31 |
3462 |
买入 |
| 09:36:09 |
19.58 |
2 |
3464 |
卖出 |
| 09:36:12 |
19.59 |
29 |
3493 |
买入 |
| 09:36:15 |
19.59 |
9 |
3502 |
卖出 |
| 09:36:18 |
19.6 |
1 |
3503 |
买入 |
| 09:36:21 |
19.6 |
3 |
3506 |
买入 |
| 09:36:24 |
19.59 |
8 |
3514 |
卖出 |
| 09:36:27 |
19.59 |
4 |
3518 |
卖出 |
| 09:36:30 |
19.59 |
2 |
3520 |
卖出 |
| 09:36:33 |
19.6 |
1 |
3521 |
买入 |
| 09:36:45 |
19.6 |
3 |
3524 |
买入 |
| 09:36:48 |
19.6 |
3 |
3527 |
卖出 |
| 09:36:51 |
19.59 |
21 |
3548 |
卖出 |
| 09:36:54 |
19.58 |
7 |
3555 |
卖出 |
| 09:36:57 |
19.58 |
5 |
3560 |
卖出 |
| 09:37:00 |
19.57 |
12 |
3572 |
卖出 |
| 09:37:06 |
19.52 |
21 |
3593 |
卖出 |
| 09:37:09 |
19.51 |
4 |
3597 |
卖出 |
| 09:37:12 |
19.51 |
2 |
3599 |
卖出 |
| 09:37:15 |
19.5 |
4 |
3603 |
卖出 |
| 09:37:18 |
19.51 |
45 |
3648 |
买入 |
| 09:37:21 |
19.51 |
19 |
3667 |
买入 |
| 09:37:24 |
19.51 |
15 |
3682 |
买入 |
| 09:37:27 |
19.52 |
58 |
3740 |
买入 |
| 09:37:36 |
19.54 |
13 |
3753 |
买入 |
| 09:37:45 |
19.54 |
4 |
3757 |
买入 |
| 09:37:48 |
19.54 |
3 |
3760 |
卖出 |
| 09:37:51 |
19.53 |
8 |
3768 |
卖出 |
| 09:37:54 |
19.51 |
3 |
3771 |
卖出 |
| 09:38:03 |
19.48 |
120 |
3891 |
卖出 |
| 09:38:06 |
19.49 |
14 |
3905 |
买入 |
| 09:38:09 |
19.49 |
11 |
3916 |
买入 |
| 09:38:12 |
19.49 |
4 |
3920 |
买入 |
| 09:38:15 |
19.49 |
35 |
3955 |
买入 |
| 09:38:18 |
19.5 |
11 |
3966 |
买入 |
| 09:38:21 |
19.5 |
17 |
3983 |
买入 |
| 09:38:30 |
19.49 |
63 |
4046 |
卖出 |
| 09:38:36 |
19.52 |
1 |
4047 |
买入 |
| 09:38:42 |
19.5 |
11 |
4058 |
卖出 |
| 09:38:45 |
19.5 |
1 |
4059 |
卖出 |
| 09:38:48 |
19.5 |
9 |
4068 |
卖出 |
| 09:38:51 |
19.5 |
31 |
4099 |
卖出 |
| 09:38:54 |
19.5 |
30 |
4129 |
卖出 |
| 09:38:57 |
19.52 |
37 |
4166 |
买入 |
| 09:39:03 |
19.5 |
1 |
4167 |
买入 |
| 09:39:06 |
19.51 |
10 |
4177 |
买入 |
| 09:39:09 |
19.51 |
2 |
4179 |
卖出 |
| 09:39:12 |
19.51 |
19 |
4198 |
买入 |
| 09:39:15 |
19.49 |
3 |
4201 |
卖出 |
| 09:39:18 |
19.49 |
15 |
4216 |
卖出 |
| 09:39:21 |
19.49 |
23 |
4239 |
卖出 |
| 09:39:24 |
19.5 |
3 |
4242 |
买入 |
| 09:39:27 |
19.49 |
18 |
4260 |
卖出 |
| 09:39:30 |
19.48 |
89 |
4349 |
卖出 |
| 09:39:39 |
19.48 |
6 |
4355 |
卖出 |
| 09:39:42 |
19.48 |
2 |
4357 |
卖出 |
| 09:39:45 |
19.48 |
7 |
4364 |
卖出 |
| 09:39:48 |
19.48 |
20 |
4384 |
卖出 |
| 09:39:51 |
19.49 |
13 |
4397 |
买入 |
| 09:39:54 |
19.49 |
4 |
4401 |
买入 |
| 09:39:57 |
19.49 |
5 |
4406 |
买入 |
| 09:40:00 |
19.48 |
39 |
4445 |
卖出 |
| 09:40:03 |
19.49 |
54 |
4499 |
买入 |
| 09:40:06 |
19.49 |
36 |
4535 |
买入 |
| 09:40:09 |
19.49 |
1 |
4536 |
卖出 |
| 09:40:12 |
19.49 |
3 |
4539 |
卖出 |
| 09:40:18 |
19.49 |
3 |
4542 |
卖出 |
| 09:40:21 |
19.49 |
3 |
4545 |
卖出 |
| 09:40:24 |
19.49 |
10 |
4555 |
卖出 |
| 09:40:30 |
19.49 |
33 |
4588 |
卖出 |
| 09:40:33 |
19.49 |
21 |
4609 |
卖出 |
| 09:40:36 |
19.47 |
17 |
4626 |
卖出 |
| 09:40:39 |
19.47 |
4 |
4630 |
卖出 |
| 09:40:42 |
19.45 |
26 |
4656 |
卖出 |
| 09:40:45 |
19.45 |
14 |
4670 |
卖出 |
| 09:40:51 |
19.46 |
13 |
4683 |
买入 |
| 09:40:57 |
19.46 |
10 |
4693 |
买入 |
| 09:41:03 |
19.46 |
4 |
4697 |
买入 |
| 09:41:09 |
19.45 |
54 |
4751 |
卖出 |
| 09:41:12 |
19.45 |
2 |
4753 |
卖出 |
| 09:41:15 |
19.44 |
5 |
4758 |
卖出 |
| 09:41:18 |
19.45 |
1 |
4759 |
买入 |
| 09:41:24 |
19.44 |
11 |
4770 |
卖出 |
| 09:41:30 |
19.44 |
25 |
4795 |
卖出 |
| 09:41:33 |
19.44 |
1 |
4796 |
卖出 |
| 09:41:36 |
19.44 |
27 |
4823 |
卖出 |
| 09:41:39 |
19.44 |
13 |
4836 |
卖出 |
| 09:41:42 |
19.44 |
29 |
4865 |
卖出 |
| 09:41:48 |
19.43 |
7 |
4872 |
卖出 |
| 09:42:03 |
19.44 |
1 |
4873 |
买入 |
| 09:42:06 |
19.44 |
45 |
4918 |
买入 |
| 09:42:09 |
19.43 |
7 |
4925 |
卖出 |
| 09:42:15 |
19.44 |
2 |
4927 |
卖出 |
| 09:42:18 |
19.44 |
19 |
4946 |
买入 |
| 09:42:24 |
19.44 |
1 |
4947 |
卖出 |
| 09:42:27 |
19.43 |
5 |
4952 |
卖出 |
| 09:42:30 |
19.43 |
210 |
5162 |
卖出 |
| 09:42:33 |
19.43 |
40 |
5202 |
卖出 |
| 09:42:57 |
19.43 |
8 |
5210 |
买入 |
| 09:43:00 |
19.43 |
3 |
5213 |
买入 |
| 09:43:03 |
19.43 |
18 |
5231 |
买入 |
| 09:43:06 |
19.44 |
21 |
5252 |
买入 |
| 09:43:09 |
19.46 |
32 |
5284 |
买入 |
| 09:43:12 |
19.49 |
4 |
5288 |
买入 |
| 09:43:15 |
19.46 |
1 |
5289 |
卖出 |
| 09:43:18 |
19.47 |
3 |
5292 |
买入 |
| 09:43:27 |
19.49 |
1 |
5293 |
买入 |
| 09:43:36 |
19.49 |
2 |
5295 |
卖出 |
| 09:43:39 |
19.5 |
21 |
5316 |
买入 |
| 09:43:48 |
19.49 |
6 |
5322 |
卖出 |
| 09:43:51 |
19.5 |
2 |
5324 |
买入 |
| 09:43:54 |
19.49 |
2 |
5326 |
卖出 |
| 09:43:57 |
19.5 |
1 |
5327 |
买入 |
| 09:44:03 |
19.5 |
2 |
5329 |
买入 |
| 09:44:09 |
19.48 |
1 |
5330 |
卖出 |
| 09:44:12 |
19.49 |
2 |
5332 |
买入 |
| 09:44:15 |
19.48 |
5 |
5337 |
卖出 |
| 09:44:18 |
19.48 |
7 |
5344 |
卖出 |
| 09:44:21 |
19.47 |
5 |
5349 |
卖出 |
| 09:44:24 |
19.47 |
4 |
5353 |
卖出 |
| 09:44:27 |
19.47 |
6 |
5359 |
卖出 |
| 09:44:30 |
19.47 |
36 |
5395 |
卖出 |
| 09:44:33 |
19.48 |
6 |
5401 |
买入 |
| 09:44:45 |
19.48 |
5 |
5406 |
买入 |
| 09:44:48 |
19.48 |
1 |
5407 |
买入 |
| 09:44:51 |
19.47 |
27 |
5434 |
卖出 |
| 09:44:54 |
19.48 |
2 |
5436 |
买入 |
| 09:45:00 |
19.48 |
6 |
5442 |
买入 |
| 09:45:06 |
19.48 |
5 |
5447 |
买入 |
| 09:45:09 |
19.48 |
5 |
5452 |
买入 |
| 09:45:12 |
19.48 |
3 |
5455 |
卖出 |
| 09:45:15 |
19.48 |
8 |
5463 |
卖出 |
| 09:45:21 |
19.47 |
3 |
5466 |
卖出 |
| 09:45:24 |
19.47 |
10 |
5476 |
卖出 |
| 09:45:30 |
19.47 |
1 |
5477 |
卖出 |
| 09:45:42 |
19.47 |
13 |
5490 |
卖出 |
| 09:45:45 |
19.47 |
15 |
5505 |
买入 |
| 09:45:48 |
19.47 |
32 |
5537 |
买入 |
| 09:45:51 |
19.47 |
11 |
5548 |
买入 |
| 09:45:54 |
19.46 |
5 |
5553 |
卖出 |
| 09:45:57 |
19.46 |
1 |
5554 |
卖出 |
| 09:46:00 |
19.46 |
11 |
5565 |
买入 |
| 09:46:03 |
19.46 |
4 |
5569 |
买入 |
| 09:46:09 |
19.46 |
28 |
5597 |
卖出 |
| 09:46:18 |
19.46 |
27 |
5624 |
买入 |
| 09:46:21 |
19.48 |
56 |
5680 |
买入 |
| 09:46:24 |
19.48 |
23 |
5703 |
买入 |
| 09:46:27 |
19.48 |
42 |
5745 |
买入 |
| 09:46:30 |
19.5 |
66 |
5811 |
买入 |
| 09:46:33 |
19.51 |
3 |
5814 |
买入 |
| 09:46:36 |
19.5 |
4 |
5818 |
卖出 |
| 09:46:42 |
19.51 |
20 |
5838 |
买入 |
| 09:46:45 |
19.51 |
6 |
5844 |
买入 |
| 09:46:54 |
19.51 |
19 |
5863 |
买入 |
| 09:47:00 |
19.51 |
42 |
5905 |
卖出 |
| 09:47:09 |
19.5 |
2 |
5907 |
买入 |
| 09:47:12 |
19.5 |
4 |
5911 |
卖出 |
| 09:47:15 |
19.5 |
1 |
5912 |
卖出 |
| 09:47:21 |
19.52 |
19 |
5931 |
买入 |
| 09:47:24 |
19.52 |
5 |
5936 |
卖出 |
| 09:47:30 |
19.54 |
6 |
5942 |
买入 |
| 09:47:33 |
19.54 |
1 |
5943 |
卖出 |
| 09:47:42 |
19.55 |
2 |
5945 |
卖出 |
| 09:47:45 |
19.58 |
6 |
5951 |
买入 |
| 09:48:00 |
19.58 |
6 |
5957 |
买入 |
| 09:48:03 |
19.55 |
4 |
5961 |
卖出 |
| 09:48:06 |
19.58 |
57 |
6018 |
买入 |
| 09:48:09 |
19.58 |
15 |
6033 |
卖出 |
| 09:48:12 |
19.55 |
4 |
6037 |
卖出 |
| 09:48:15 |
19.54 |
27 |
6064 |
卖出 |
| 09:48:18 |
19.51 |
16 |
6080 |
卖出 |
| 09:48:21 |
19.5 |
23 |
6103 |
卖出 |
| 09:48:27 |
19.52 |
5 |
6108 |
买入 |
| 09:48:30 |
19.52 |
1 |
6109 |
卖出 |
| 09:48:33 |
19.53 |
2 |
6111 |
买入 |
| 09:48:39 |
19.53 |
5 |
6116 |
买入 |
| 09:48:42 |
19.5 |
40 |
6156 |
卖出 |
| 09:48:45 |
19.52 |
2 |
6158 |
买入 |
| 09:48:54 |
19.52 |
2 |
6160 |
买入 |
| 09:49:06 |
19.5 |
1 |
6161 |
卖出 |
| 09:49:09 |
19.5 |
14 |
6175 |
卖出 |
| 09:49:15 |
19.5 |
5 |
6180 |
卖出 |
| 09:49:18 |
19.51 |
16 |
6196 |
买入 |
| 09:49:21 |
19.5 |
97 |
6293 |
卖出 |
| 09:49:24 |
19.48 |
2 |
6295 |
卖出 |